Stockscreener 앱 받기
24.61
0.69%
-0.17
시간 외 거래:
24.97
0.36
+1.46%
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $24.93 | $24.59 | $0.345 | 40,454.0 | -0.69% |
| 2026-05-21 | $24.93 | $24.54 | $0.3888 | 32,411.0 | -0.08% |
| 2026-05-20 | $24.90 | $24.50 | $0.3999 | 29,858.0 | +0.85% |
| 2026-05-19 | $24.85 | $24.55 | $0.30 | 73,191.0 | -1.07% |
| 2026-05-18 | $25.00 | $24.69 | $0.31 | 70,076.0 | +0.67% |
| 2026-05-15 | $25.09 | $24.60 | $0.4899 | 38,845.0 | -1.59% |
| 2026-05-14 | $25.22 | $24.60 | $0.6199 | 69,068.0 | +0.16% |
| 2026-05-13 | $25.50 | $24.95 | $0.55 | 59,658.0 | -1.18% |
| 2026-05-12 | $25.57 | $25.00 | $0.5727 | 33,528.0 | -1.36% |
| 2026-05-11 | $25.83 | $25.24 | $0.5898 | 57,328.0 | +2.43% |
| 2026-05-08 | $25.68 | $25.09 | $0.5899 | 51,042.0 | -1.57% |
| 2026-05-07 | $25.91 | $25.27 | $0.64 | 84,964.0 | -1.81% |
| 2026-05-06 | $26.04 | $25.55 | $0.49 | 78,850.0 | -0.65% |
| 2026-05-05 | $26.21 | $25.62 | $0.5882 | 47,343.0 | +1.83% |
| 2026-05-04 | $25.96 | $25.53 | $0.435 | 74,968.0 | -0.08% |
| 2026-05-01 | $26.43 | $25.60 | $0.825 | 80,851.0 | -1.57% |
| 2026-04-30 | $26.09 | $25.58 | $0.51 | 97,359.0 | +1.72% |
| 2026-04-29 | $25.99 | $25.65 | $0.3359 | 53,731.0 | +0.00% |
| 2026-04-28 | $25.71 | $25.45 | $0.265 | 57,672.0 | +1.14% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.43 | $24.50 | $1.93 | 962,889.0 | -5.67% |
| 2026-04 | $28.23 | $24.61 | $3.62 | 5,405,826.0 | -4.92% |
| 2026-03 | $29.10 | $24.72 | $4.38 | 4,344,076.0 | +11.14% |
| 2026-02 | $27.51 | $24.32 | $3.19 | 715,081.0 | -4.40% |
| 2026-01 | $27.57 | $23.02 | $4.55 | 857,310.0 | +13.23% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.96 | $21.52 | $2.44 | 301,513.0 | +6.14% |
| 2025-11 | $23.49 | $20.53 | $2.96 | 392,147.0 | -5.10% |
| 2025-10 | $24.95 | $21.87 | $3.08 | 778,211.0 | +2.08% |
| 2025-09 | $22.55 | $19.82 | $2.73 | 701,104.0 | +8.97% |
| 2025-08 | $21.66 | $18.70 | $2.96 | 230,186.0 | +6.93% |
| 2025-07 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| 2025-06 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| 2025-05 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
0.90%
0.20%
자본화:
|
볼륨(24시간):